Dark

PAAS20270115C22
PAAS Jan 15 2027 22.00 Call (PAAS270115C00022000)
option OPRA

Inactive

Aug 27, 2026

32.31+2.506%(+0.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	32.3100	32.3100	32.3100	32.3100	+2.506%	4	557	0.000%
2026-08-26	31.2600	31.5200	31.2600	31.5200	+18.943%	4	557	+2.506%
2026-08-17	26.5000	26.5000	26.5000	26.5000	-10.169%	80	561	+21.925%
2026-06-15	29.5000	29.5000	29.5000	29.5000	+19.919%	1	561	+9.525%
2026-06-09	24.6000	24.6000	24.6000	24.6000	-15.114%	1	561	+31.341%
2026-06-05	28.9800	28.9800	28.9800	28.9800	-17.271%	1	562	+11.491%
2026-05-29	35.0300	35.0300	35.0300	35.0300	+17.669%	1	563	-7.765%
2026-05-04	29.7700	29.7700	29.7700	29.7700	-17.420%	1	563	+8.532%
2026-04-10	36.4100	36.4100	36.0200	36.0500	+5.348%	12	564	-10.374%
2026-04-02	34.2200	34.2200	34.2200	34.2200	-0.175%	20	577	-5.582%
2026-04-01	34.2800	34.2800	34.2800	34.2800	+15.850%	2	577	-5.747%
2026-03-27	29.5900	29.5900	29.5900	29.5900	+4.190%	1	577	+9.192%
2026-03-24	29.5000	29.5000	28.4000	28.4000	+2.936%	3	576	+13.768%
2026-03-23	27.5900	27.5900	27.5900	27.5900	+5.709%	3	576	+17.108%
2026-03-20	26.1000	26.1000	26.1000	26.1000	-29.839%	2	576	+23.793%
2026-03-06	37.2000	37.2000	37.2000	37.2000	-3.627%	1	578	-13.145%
2026-03-05	38.6000	38.6000	38.6000	38.6000	-11.670%	1	578	-16.295%
2026-02-26	44.0000	44.0000	43.7000	43.7000	-0.228%	2	578	-26.064%
2026-02-25	43.8000	43.8000	43.8000	43.8000	+11.168%	56	621	-26.233%
2026-02-19	39.4000	39.4000	39.4000	39.4000	+2.524%	2	621	-17.995%
2026-02-11	38.4200	38.4300	38.4200	38.4300	+11.391%	20	623	-15.925%
2026-02-09	34.5000	34.5000	34.5000	34.5000	-2.790%	2	610	-6.348%
2026-01-30	35.4900	35.4900	35.4900	35.4900	-21.133%	2	610	-8.960%
2026-01-29	45.0000	45.0000	45.0000	45.0000	-4.255%	3	610	-28.200%
2026-01-26	46.9700	47.0000	46.9700	47.0000	+8.046%	2	613	-31.255%
2026-01-23	43.5500	43.5500	43.5000	43.5000	+20.833%	261	615	-25.724%
2026-01-21	36.0000	36.0000	36.0000	36.0000	-3.252%	2	424	-10.250%
2026-01-20	37.8000	37.8000	37.2000	37.2100	+11.910%	21	426	-13.169%
2026-01-16	33.2500	33.2500	33.2500	33.2500	-5.000%	2	445	-2.827%
2026-01-14	35.3000	35.3000	35.0000	35.0000	-1.713%	6	445	-7.686%
2026-01-13	35.6100	35.6100	35.6100	35.6100	+11.630%	1	440	-9.267%
2026-01-08	32.0000	32.0000	31.9000	31.9000	+7.047%	42	441	+1.285%
2026-01-02	29.8000	29.8000	29.8000	29.8000	-7.136%	5	441	+8.423%
2025-12-30	32.1500	32.1500	31.8600	32.0900	-5.339%	3	441	+0.686%
2025-12-26	33.9000	33.9000	33.9000	33.9000	+16.495%	6	441	-4.690%
2025-12-18	29.1000	29.1000	29.1000	29.1000	-3.000%	10	441	+11.031%
2025-12-11	30.0000	30.0000	30.0000	30.0000	+28.150%	6	443	+7.700%
2025-12-08	23.4100	23.4100	23.4100	23.4100	-1.015%	1	449	+38.018%
2025-12-04	23.4000	23.6500	23.4000	23.6500	-2.111%	22	449	+36.617%
2025-12-02	23.1000	24.1600	23.1000	24.1600	-4.127%	77	469	+33.733%
2025-12-01	25.0000	25.6000	25.0000	25.2000	+33.971%	29	461	+28.214%
2025-11-19	19.0000	19.0000	18.8100	18.8100	+4.849%	17	462	+71.770%
2025-11-18	17.9400	17.9400	17.9400	17.9400	-6.562%	2	460	+80.100%
2025-11-13	19.2000	19.2000	19.2000	19.2000	+4.009%	2	458	+68.281%
2025-11-12	18.4000	18.4600	18.4000	18.4600	+44.219%	2	458	+75.027%
2025-11-05	13.7500	13.7500	12.8000	12.8000	-6.909%	138	457	+152.422%
2025-11-04	13.7500	13.7500	13.7500	13.7500	-4.514%	4	580	+134.982%
2025-10-27	14.5000	14.6000	14.4000	14.4000	-6.796%	11	574	+124.375%
2025-10-22	15.4500	15.4500	15.4500	15.4500	-2.830%	2	574	+109.126%
2025-10-21	15.9000	15.9000	15.9000	15.9000	-18.462%	1	576	+103.208%
2025-10-14	19.5000	19.5000	19.5000	19.5000	+8.333%	15	575	+65.692%
2025-10-09	18.0000	18.0000	18.0000	18.0000	-5.263%	4	590	+79.500%
2025-10-07	19.0000	19.0000	19.0000	19.0000	-3.061%	1	594	+70.053%
2025-10-06	19.6000	19.6000	19.6000	19.6000	+6.522%	1	594	+64.847%
2025-10-03	18.4000	18.4000	18.4000	18.4000	+0.054%	2	594	+75.598%
2025-10-02	17.8500	18.3900	17.8500	18.3900	-2.337%	2	594	+75.693%
2025-10-01	19.0000	19.0000	18.8300	18.8300	+1.784%	11	595	+71.588%
2025-09-29	18.5000	18.5000	18.5000	18.5000	+13.219%	1	605	+74.649%
2025-09-25	16.3400	16.3400	16.3400	16.3400	-5.000%	1	606	+97.736%
2025-09-24	17.2000	17.2000	17.2000	17.2000	-0.578%	25	605	+87.849%
2025-09-23	17.2500	17.3000	17.2500	17.3000	+9.494%	20	630	+86.763%
2025-09-19	15.3000	15.8000	15.3000	15.8000	+4.636%	23	650	+104.494%
2025-09-17	15.1000	15.1000	15.1000	15.1000	-4.005%	1	633	+113.974%
2025-09-16	15.7300	15.7300	15.7300	15.7300	-3.497%	1	632	+105.404%
2025-09-12	16.3000	16.3000	16.3000	16.3000	+3.165%	3	633	+98.221%
2025-09-10	15.8000	15.8000	15.8000	15.8000	+3.947%	5	636	+104.494%
2025-09-09	15.2000	15.2000	15.2000	15.2000	-1.427%	3	641	+112.566%
2025-09-08	15.0000	15.4500	15.0000	15.4200	+6.565%	54	638	+109.533%
2025-09-05	14.4000	14.4700	14.4000	14.4700	-2.230%	3	588	+123.290%
2025-09-03	14.8000	14.8000	14.8000	14.8000	+4.965%	4	591	+118.311%
2025-09-02	14.4500	14.4500	14.1000	14.1000	+6.255%	58	587	+129.149%
2025-08-29	13.1000	13.2700	13.1000	13.2700	+2.077%	9	585	+143.482%
2025-08-27	13.0000	13.0000	13.0000	13.0000	+5.178%	80	585	+148.538%
2025-08-21	12.3600	12.3600	12.3600	12.3600	+3.000%	1	511	+161.408%
2025-08-15	11.6000	12.0000	11.6000	12.0000	+2.302%	11	511	+169.250%
2025-08-13	12.3000	12.3000	11.7300	11.7300	-0.085%	3	518	+175.448%
2025-08-11	11.7400	11.7400	11.7400	11.7400	-3.454%	1	517	+175.213%
2025-08-08	12.1600	12.1600	12.1600	12.1600	+21.236%	1	517	+165.707%
2025-08-06	10.0200	10.0300	10.0200	10.0300	+23.827%	5	518	+222.134%
2025-07-31	8.0800	8.1000	8.0800	8.1000	-13.090%	2	513	+298.889%
2025-07-29	9.3200	9.3200	9.3200	9.3200	-4.898%	2	511	+246.674%
2025-07-25	9.8000	9.8000	9.8000	9.8000	-4.854%	1	511	+229.694%
2025-07-21	10.3400	10.3400	10.3000	10.3000	+11.957%	8	510	+213.689%
2025-07-18	9.2000	9.2000	9.2000	9.2000	-7.071%	6	502	+251.196%
2025-07-16	9.9000	9.9000	9.9000	9.9000	-10.000%	1	496	+226.364%
2025-07-11	11.0000	11.0000	11.0000	11.0000	+10.000%	3	495	+193.727%
2025-07-10	10.0000	10.0000	10.0000	10.0000	+5.263%	1	498	+223.100%
2025-07-08	9.5000	9.5000	9.5000	9.5000	-4.040%	100	498	+240.105%
2025-07-07	9.5500	9.9000	9.5500	9.9000	+4.211%	4	514	+226.364%
2025-07-02	9.5000	9.5000	9.5000	9.5000	-4.040%	1	510	+240.105%
2025-07-01	9.9000	9.9000	9.9000	9.9000	+7.609%	1	511	+226.364%
2025-06-30	9.2000	9.2000	9.2000	9.2000	-5.155%	11	511	+251.196%
2025-06-24	9.7000	9.7000	9.7000	9.7000	-4.902%	4	522	+233.093%
2025-06-17	10.2000	10.2000	10.2000	10.2000	+0.990%	10	522	+216.765%
2025-06-16	10.3000	10.3000	10.1000	10.1000	-0.980%	7	512	+219.901%
2025-06-13	10.2000	10.2000	10.2000	10.2000	+6.250%	10	507	+216.765%
2025-06-11	9.6000	9.6000	9.6000	9.6000	-11.111%	4	502	+236.563%
2025-06-09	10.8000	10.8000	10.8000	10.8000	+8.000%	1	498	+199.167%
2025-06-05	9.6500	10.0000	9.6500	10.0000	+26.582%	11	499	+223.100%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-1.863%	1	508	+308.987%
2025-06-02	7.9900	8.0500	7.9900	8.0500	+27.778%	20	508	+301.366%
2025-05-30	6.3000	6.3000	6.3000	6.3000	-7.216%	2	528	+412.857%
2025-05-27	6.7900	6.7900	6.7900	6.7900	+15.085%	1	528	+375.847%
2025-05-22	6.2900	6.2900	5.9000	5.9000	-1.667%	7	527	+447.627%
2025-05-21	6.4000	6.4000	6.0000	6.0000	-3.226%	31	531	+438.500%
2025-05-20	6.0000	6.2000	6.0000	6.2000	+6.164%	4	562	+421.129%
2025-05-19	5.6000	5.8400	5.6000	5.8400	+6.182%	111	563	+453.253%
2025-05-16	5.1000	5.5000	5.1000	5.5000	-1.786%	76	453	+487.455%
2025-05-15	5.4800	5.6000	5.4800	5.6000	+5.263%	2	430	+476.964%
2025-05-14	5.4000	5.4000	5.3200	5.3200	-8.276%	14	429	+507.331%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-3.333%	1	424	+457.069%
2025-05-12	5.9000	6.0000	5.7000	6.0000	-31.034%	141	424	+438.500%
2025-05-09	7.9400	8.7000	7.9400	8.7000	+26.087%	10	306	+271.379%
2025-05-07	6.9000	6.9000	6.9000	6.9000	+2.985%	1	307	+368.261%
2025-05-06	6.7000	6.7000	6.7000	6.7000	+9.836%	6	306	+382.239%
2025-05-05	6.1000	6.1000	6.1000	6.1000	0.000%	2	306	+429.672%
2025-05-02	6.1000	6.1000	6.1000	6.1000	-5.719%	6	304	+429.672%
2025-05-01	6.4700	6.4700	6.4700	6.4700	-11.853%	21	301	+399.382%
2025-04-28	7.3400	7.3400	7.3400	7.3400	-7.089%	1	311	+340.191%
2025-04-24	7.9000	7.9000	7.9000	7.9000	-4.819%	1	312	+308.987%
2025-04-22	8.8000	9.0500	8.3000	8.3000	-17.577%	9	311	+289.277%
2025-04-16	10.0700	10.0700	10.0700	10.0700	+6.561%	1	304	+220.854%
2025-04-14	9.3600	9.4500	9.3600	9.4500	+24.342%	2	303	+241.905%
2025-04-10	7.6000	7.6000	7.6000	7.6000	+5.118%	2	302	+325.132%
2025-04-09	7.2300	7.2300	7.2300	7.2300	+18.525%	1	301	+346.888%
2025-04-08	6.1000	6.1000	6.1000	6.1000	+7.018%	4	302	+429.672%
2025-04-07	6.0200	6.0200	5.7000	5.7000	+6.542%	10	306	+466.842%
2025-04-04	5.5100	5.6700	5.2300	5.3500	-26.712%	36	305	+503.925%
2025-04-03	6.9000	7.4200	6.9000	7.3000	-8.750%	20	293	+342.603%
2025-04-02	7.7200	8.2000	7.7200	8.0000	+2.564%	41	273	+303.875%
2025-03-31	8.0000	8.0000	5.8000	7.8000	-4.878%	45	235	+314.231%
2025-03-28	8.2000	8.2000	8.2000	8.2000	+8.179%	40	215	+294.024%
2025-03-21	7.5800	7.5800	7.5800	7.5800	-12.370%	4	215	+326.253%
2025-03-20	8.3000	8.6500	8.3000	8.6500	-1.927%	33	215	+273.526%
2025-02-28	8.8200	8.8200	8.8200	8.8200	+30.473%	2	229	+266.327%
2025-02-27	6.7600	6.7600	6.7600	6.7600	-4.113%	1	228	+377.959%
2025-02-19	7.0000	7.0500	7.0000	7.0500	-4.082%	3	228	+358.298%
2025-02-18	7.3500	7.3500	7.3500	7.3500	-3.922%	1	227	+339.592%
2025-02-14	7.6500	7.6500	7.6500	7.6500	-1.671%	2	229	+322.353%
2025-02-13	7.7700	7.8000	7.7700	7.7800	+11.143%	4	229	+315.296%
2025-02-11	7.5500	7.5500	7.0000	7.0000	-4.241%	14	229	+361.571%
2025-02-07	7.3100	7.3100	7.3100	7.3100	-1.615%	4	236	+341.997%
2025-02-06	7.4000	7.4300	7.4000	7.4300	+10.896%	3	238	+334.859%
2025-01-30	6.7000	6.7000	6.7000	6.7000	+19.643%	30	239	+382.239%
2025-01-27	5.6000	5.6000	5.6000	5.6000	-5.882%	2	239	+476.964%
2025-01-24	5.9500	5.9500	5.9500	5.9500	+3.659%	2	239	+443.025%
2025-01-22	5.7400	5.7400	5.7400	5.7400	+0.525%	7	238	+462.892%
2025-01-21	5.7500	5.7500	5.7100	5.7100	+6.729%	2	236	+465.849%
2025-01-17	5.3500	5.3500	5.3500	5.3500	-2.727%	14	236	+503.925%
2025-01-10	5.5000	5.5000	5.5000	5.5000	+0.182%	6	236	+487.455%
2025-01-02	5.4900	5.4900	5.4900	5.4900	+16.809%	1	239	+488.525%
2024-12-31	4.7000	4.7000	4.7000	4.7000	-4.082%	10	230	+587.447%
2024-12-27	5.1000	5.1000	4.9000	4.9000	-18.060%	10	230	+559.388%
2024-12-16	6.1000	6.1000	5.9800	5.9800	-1.967%	2	225	+440.301%
2024-12-13	6.1000	6.1000	6.1000	6.1000	-7.576%	2	225	+429.672%
2024-12-12	6.8700	6.8700	6.6000	6.6000	+1.538%	14	224	+389.545%
2024-12-04	6.5000	6.5000	6.5000	6.5000	+1.562%	15	221	+397.077%
2024-12-03	6.4000	6.4000	6.4000	6.4000	+10.919%	1	206	+404.844%
2024-11-26	5.7700	5.7700	5.7700	5.7700	+1.051%	10	206	+459.965%
2024-11-25	5.4800	5.7400	5.4800	5.7100	-13.485%	6	201	+465.849%
2024-11-21	6.6000	6.6000	6.6000	6.6000	0.000%	1	197	+389.545%
2024-11-19	6.6000	6.6000	6.6000	6.6000	-1.345%	1	197	+389.545%
2024-11-18	6.6300	6.6900	6.6300	6.6900	+13.776%	34	196	+382.960%
2024-11-14	5.8800	5.8800	5.8800	5.8800	-8.125%	1	167	+449.490%
2024-11-06	6.4000	6.4000	6.4000	6.4000	-11.111%	1	167	+404.844%
2024-10-31	7.3000	7.3000	7.2000	7.2000	-18.736%	2	168	+348.750%
2024-10-23	8.8600	8.8600	8.8600	8.8600	-3.696%	1	168	+264.673%
2024-10-22	9.2000	9.2000	9.2000	9.2000	+8.235%	1	168	+251.196%
2024-10-21	8.5000	8.5000	8.5000	8.5000	+13.333%	2	167	+280.118%
2024-10-18	6.8000	7.8500	6.8000	7.5000	+17.188%	52	167	+330.800%
2024-10-17	6.4000	6.5000	6.4000	6.4000	-3.614%	3	160	+404.844%
2024-10-16	6.6300	6.6400	6.6300	6.6400	+1.374%	21	158	+386.596%
2024-10-10	6.5500	6.5500	6.5500	6.5500	+7.730%	1	137	+393.282%
2024-09-27	6.0800	6.0800	6.0800	6.0800	-8.571%	10	137	+431.414%
2024-09-26	6.6500	6.6500	6.6500	6.6500	+7.258%	3	132	+385.865%
2024-09-25	6.2100	6.2100	6.2000	6.2000	-7.463%	2	132	+421.129%
2024-09-24	6.1100	6.7000	6.1100	6.7000	+17.544%	94	131	+382.239%
2024-09-23	5.9000	5.9000	5.7000	5.7000	0.000%	20	40	+466.842%
2024-09-19	5.7000	5.7000	5.7000	5.7000	+10.680%	1	21	+466.842%
2024-09-18	5.1500	5.1500	5.1500	5.1500	-9.649%	9	20	+527.379%
2024-09-16	5.8000	6.1000	5.7000	5.7000	0.000%	12	11	+466.842%